First Trust Developed Markets Ex-US AlphaDEX® Fund (FDT)

FDT
🏛️ アメリカ →
74.71
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 54.12 54.21 53.83 54.08 0.0M
2024-12-30 53.99 54.21 53.70 54.04 0.1M
2024-12-27 54.10 54.23 53.99 54.12 0.0M
2024-12-26 54.00 54.35 54.00 54.26 0.0M
2024-12-24 53.75 53.93 53.75 53.90 0.0M
2024-12-23 53.37 53.69 53.21 53.64 0.0M
2024-12-20 53.04 53.77 52.93 53.41 0.0M
2024-12-19 53.68 53.74 53.26 53.35 0.0M
2024-12-18 54.69 54.75 53.26 53.36 0.0M
2024-12-17 54.52 54.57 54.35 54.35 0.0M
2024-12-16 54.82 54.95 54.74 54.74 0.0M
2024-12-13 55.33 55.33 55.06 55.17 0.0M
2024-12-12 56.26 56.47 55.99 56.07 0.1M
2024-12-11 56.38 56.53 56.21 56.43 0.0M
2024-12-10 56.28 56.30 56.05 56.14 0.0M
2024-12-09 56.69 56.88 56.27 56.27 0.0M
2024-12-06 56.87 56.87 56.43 56.53 0.0M
2024-12-05 56.78 57.03 56.73 56.81 0.0M
2024-12-04 56.69 56.77 55.93 56.61 0.0M
2024-12-03 56.57 57.41 56.33 56.59 0.0M
2024-12-02 56.34 56.56 56.11 56.31 0.0M
2024-11-29 55.90 56.40 55.90 56.40 0.0M
2024-11-27 55.63 55.84 55.54 55.66 0.0M
2024-11-26 55.65 55.81 55.29 55.44 0.0M
2024-11-25 56.08 56.17 55.80 55.88 0.0M
2024-11-22 55.66 56.37 55.63 55.85 0.0M
2024-11-21 55.70 55.96 55.69 55.95 0.1M
2024-11-20 55.59 55.73 55.29 55.73 0.0M
2024-11-19 55.39 55.92 55.35 55.66 0.0M
2024-11-18 55.42 55.94 55.42 55.70 0.0M
2024-11-15 55.31 56.01 55.10 56.01 0.0M
2024-11-14 55.51 55.80 55.14 55.18 0.0M
2024-11-13 55.45 55.45 55.05 55.32 0.0M
2024-11-12 55.92 56.05 55.19 55.48 0.0M
2024-11-11 56.47 56.60 56.36 56.42 0.0M
2024-11-08 56.50 56.70 56.08 56.35 0.1M
2024-11-07 56.91 57.24 56.86 57.15 0.0M
2024-11-06 55.50 57.24 55.06 57.24 0.0M
2024-11-05 56.47 56.96 56.31 56.93 0.0M
2024-11-04 56.27 56.55 56.09 56.14 0.0M
2024-11-01 56.06 58.07 55.75 55.75 0.0M
2024-10-31 56.07 57.56 55.36 55.82 0.0M
2024-10-30 56.04 56.35 56.04 56.14 0.0M
2024-10-29 56.19 56.30 55.86 56.23 0.0M
2024-10-28 56.03 56.28 56.03 56.14 0.0M
2024-10-25 56.13 56.28 55.78 55.87 0.0M
2024-10-24 56.01 56.18 55.74 56.17 0.0M
2024-10-23 55.80 55.93 55.51 55.75 0.0M
2024-10-22 56.30 56.47 56.24 56.40 0.0M
2024-10-21 56.92 57.01 56.40 56.52 0.0M
2024-10-18 57.22 57.27 56.87 57.27 0.0M
2024-10-17 57.16 57.16 56.77 56.77 0.0M
2024-10-16 57.00 57.27 56.95 57.08 0.0M
2024-10-15 56.99 57.15 56.45 56.47 0.0M
2024-10-14 57.13 57.38 57.02 57.21 0.0M
2024-10-11 57.16 57.47 57.16 57.29 0.0M
2024-10-10 57.49 57.49 55.59 57.16 0.0M
2024-10-09 56.84 57.27 56.78 56.96 0.0M
2024-10-08 57.41 57.41 57.09 57.26 0.0M
2024-10-07 57.48 57.65 57.05 57.24 0.0M
2024-10-04 57.45 57.72 57.37 57.72 0.0M
2024-10-03 56.96 57.21 56.81 57.00 0.0M
2024-10-02 57.46 57.69 57.35 57.55 0.0M
2024-10-01 58.04 58.04 57.37 57.65 0.1M
2024-09-30 58.28 58.28 57.67 57.67 0.0M
2024-09-27 58.26 58.95 57.77 58.17 0.0M
2024-09-26 58.48 58.85 58.30 58.76 0.0M
2024-09-25 57.91 57.92 57.30 57.30 0.0M
2024-09-24 57.76 57.90 57.62 57.90 0.0M
2024-09-23 57.49 57.71 57.38 57.46 0.0M
2024-09-20 57.23 57.61 57.15 57.54 0.0M
2024-09-19 57.64 57.97 57.31 57.73 0.0M
2024-09-18 56.55 57.06 56.12 56.63 0.0M
2024-09-17 56.62 56.86 56.32 56.40 0.0M
2024-09-16 56.39 56.78 56.13 56.78 0.0M
2024-09-13 56.21 56.43 56.07 56.09 0.0M
2024-09-12 55.18 55.94 55.10 55.94 0.0M
2024-09-11 54.86 55.35 54.21 55.17 0.0M
2024-09-10 55.14 55.14 54.48 54.79 0.0M
2024-09-09 55.30 55.68 55.20 55.53 0.0M
2024-09-06 55.78 55.94 54.53 54.64 0.0M
2024-09-05 56.22 56.30 55.81 56.30 0.0M
2024-09-04 55.77 56.21 55.75 55.97 0.0M
2024-09-03 56.90 56.90 56.14 56.29 0.0M
2024-08-30 57.41 57.53 56.90 57.29 0.0M
2024-08-29 57.17 57.37 56.82 57.06 0.0M
2024-08-28 57.16 57.22 56.56 56.90 0.0M
2024-08-27 57.17 57.43 56.99 57.25 0.0M
2024-08-26 57.21 57.39 56.83 56.83 0.1M
2024-08-23 56.77 58.00 56.77 57.37 0.0M
2024-08-22 56.69 56.69 55.91 56.23 0.0M
2024-08-21 56.56 56.72 56.29 56.57 0.0M
2024-08-20 56.38 56.38 56.08 56.23 0.1M
2024-08-19 56.14 56.65 56.13 56.45 0.0M
2024-08-16 55.61 56.08 55.50 55.89 0.0M
2024-08-15 55.28 55.65 55.19 55.52 0.0M
2024-08-14 54.92 54.92 54.03 54.75 0.0M
2024-08-13 53.95 54.40 53.66 54.32 0.0M
2024-08-12 53.36 53.62 53.20 53.59 0.0M
2024-08-09 52.93 53.29 52.80 53.25 0.0M
2024-08-08 52.78 53.18 52.21 53.00 0.0M
2024-08-07 52.95 53.15 51.87 52.25 0.0M
2024-08-06 51.20 52.06 50.95 51.80 0.1M
2024-08-05 51.27 51.81 50.47 51.36 0.0M
2024-08-02 53.56 53.56 52.30 53.10 0.0M
2024-08-01 55.82 55.82 54.18 54.18 0.0M
2024-07-31 56.77 57.04 56.44 57.04 0.0M
2024-07-30 56.04 56.37 55.63 55.66 0.2M
2024-07-29 55.95 56.16 55.44 55.94 0.0M
2024-07-26 55.60 56.03 55.00 55.98 0.0M
2024-07-25 55.16 56.12 55.04 55.04 0.0M
2024-07-24 56.33 56.46 55.75 55.91 0.0M
2024-07-23 56.61 57.73 56.24 56.43 0.0M
2024-07-22 56.64 56.88 56.14 56.52 0.0M
2024-07-19 56.46 56.60 56.07 56.30 0.0M
2024-07-18 57.32 57.33 56.36 56.76 0.0M
2024-07-17 57.23 57.28 56.89 57.21 0.0M
2024-07-16 56.87 57.43 56.76 57.42 0.0M
2024-07-15 57.22 57.46 56.60 56.99 0.0M
2024-07-12 57.26 57.50 56.75 57.06 0.0M
2024-07-11 57.32 57.44 56.76 56.90 0.0M
2024-07-10 56.58 57.04 56.45 56.59 0.1M
2024-07-09 56.03 56.59 55.78 55.99 0.0M
2024-07-08 56.56 56.68 56.11 56.11 0.1M
2024-07-05 56.77 56.77 56.15 56.66 0.0M
2024-07-03 56.18 56.38 55.49 56.30 0.0M
2024-07-02 55.30 55.66 55.10 55.48 0.1M
2024-07-01 55.64 56.41 55.04 55.31 0.0M
2024-06-28 55.11 55.33 54.89 55.06 0.0M
2024-06-27 54.79 54.96 54.57 54.73 0.0M
2024-06-26 55.28 55.48 55.06 55.16 0.0M
2024-06-25 55.62 55.89 55.26 55.89 0.0M
2024-06-24 55.52 55.77 55.44 55.52 0.0M
2024-06-21 55.05 55.09 54.67 55.09 0.0M
2024-06-20 55.40 55.55 55.14 55.46 0.0M
2024-06-18 55.06 55.60 55.06 55.56 0.0M
2024-06-17 54.67 55.18 54.40 54.86 0.0M
2024-06-14 54.90 55.05 54.51 54.93 0.0M
2024-06-13 55.69 55.69 55.19 55.24 0.0M
2024-06-12 56.82 56.99 56.36 56.36 0.0M
2024-06-11 56.15 56.18 55.62 55.88 0.0M
2024-06-10 56.58 56.94 56.45 56.83 0.0M
2024-06-07 56.58 56.81 56.41 56.47 0.0M
2024-06-06 57.02 57.38 56.97 57.34 0.0M
2024-06-05 56.83 57.04 56.36 56.90 0.0M
2024-06-04 57.05 57.12 56.62 56.74 0.0M
2024-06-03 57.68 57.94 57.33 57.53 0.0M
2024-05-31 57.26 57.42 56.87 57.42 0.0M
2024-05-30 56.71 57.00 56.38 56.56 0.0M
2024-05-29 56.44 56.69 56.11 56.32 0.0M
2024-05-28 57.53 57.82 57.30 57.38 0.0M
2024-05-24 56.53 57.02 56.53 56.79 0.0M
2024-05-23 56.85 56.85 55.67 55.94 0.0M
2024-05-22 56.77 56.77 56.23 56.27 0.0M
2024-05-21 57.09 57.15 56.70 57.12 0.0M
2024-05-20 57.27 57.43 56.89 57.20 0.0M
2024-05-17 56.81 57.04 56.51 56.87 0.0M
2024-05-16 56.86 57.17 56.53 56.57 0.0M
2024-05-15 56.86 57.07 56.60 57.07 0.0M
2024-05-14 56.37 56.50 56.16 56.45 0.0M
2024-05-13 56.23 56.27 56.01 56.11 0.0M
2024-05-10 56.46 56.67 55.84 56.10 0.0M
2024-05-09 55.75 56.20 55.70 56.17 0.0M
2024-05-08 55.57 55.96 55.38 55.63 0.0M
2024-05-07 56.11 56.33 55.91 55.94 0.0M
2024-05-06 55.96 56.32 55.67 56.11 0.0M
2024-05-03 55.65 55.89 55.38 55.58 0.0M
2024-05-02 55.04 55.43 54.74 55.17 0.0M
2024-05-01 54.61 55.08 54.28 54.47 0.1M
2024-04-30 55.13 55.76 54.46 54.58 0.0M
2024-04-29 55.17 55.39 55.04 55.19 0.1M
2024-04-26 54.92 55.04 54.77 55.00 0.0M
2024-04-25 54.04 54.58 53.93 54.53 0.1M
2024-04-24 55.02 55.34 54.65 54.94 0.0M
2024-04-23 54.53 55.04 54.53 54.94 0.0M
2024-04-22 54.17 54.67 54.15 54.44 0.0M
2024-04-19 53.89 54.25 53.79 53.89 0.0M
2024-04-18 54.04 54.24 53.83 53.95 0.0M
2024-04-17 54.01 54.15 53.59 53.71 0.0M
2024-04-16 54.13 54.27 53.80 53.86 0.0M
2024-04-15 55.60 55.90 54.64 54.98 0.0M
2024-04-12 55.25 55.34 54.86 54.96 0.0M
2024-04-11 55.76 56.21 55.32 55.63 0.1M
2024-04-10 55.53 55.78 55.06 55.41 0.0M
2024-04-09 56.43 56.51 55.61 56.30 0.0M
2024-04-08 56.37 56.62 56.19 56.25 0.0M
2024-04-05 55.60 56.37 55.56 55.81 0.1M
2024-04-04 56.46 56.65 55.68 55.68 0.0M
2024-04-03 55.53 56.02 55.49 55.92 0.0M
2024-04-02 55.33 55.46 55.25 55.36 0.0M
2024-04-01 55.76 55.79 55.22 55.57 0.1M
2024-03-28 55.61 56.39 55.34 56.12 0.0M
2024-03-27 55.96 56.24 55.93 56.24 0.1M
2024-03-26 56.12 56.13 55.91 55.91 0.0M
2024-03-25 55.66 55.93 55.66 55.74 0.0M
2024-03-22 55.99 56.39 55.66 55.75 0.0M
2024-03-21 55.97 56.26 55.88 55.98 0.0M
2024-03-20 55.38 56.03 55.17 55.97 0.0M
2024-03-19 55.26 55.60 55.21 55.42 0.0M
2024-03-18 55.36 55.43 55.20 55.23 0.0M
2024-03-15 55.21 55.33 55.05 55.23 0.0M
2024-03-14 55.35 55.35 54.87 54.97 0.0M
2024-03-13 54.87 55.16 54.84 54.95 0.0M
2024-03-12 54.82 55.03 54.50 54.92 0.0M
2024-03-11 54.69 54.91 54.36 54.70 0.0M
2024-03-08 55.56 56.06 55.11 55.20 0.0M
2024-03-07 55.05 55.25 54.75 55.12 0.0M
2024-03-06 54.95 55.35 54.76 54.84 0.0M
2024-03-05 54.17 54.35 53.83 54.05 0.0M
2024-03-04 54.12 54.20 53.62 53.98 0.0M
2024-03-01 54.06 54.51 53.94 54.27 0.0M
2024-02-29 53.86 53.89 53.16 53.71 0.0M
2024-02-28 53.62 53.69 53.14 53.67 0.0M
2024-02-27 53.57 53.78 53.33 53.54 0.0M
2024-02-26 53.65 53.65 53.34 53.54 0.0M
2024-02-23 53.65 54.14 53.65 53.87 0.0M
2024-02-22 53.58 53.81 53.34 53.62 0.0M
2024-02-21 52.91 53.10 52.63 53.01 0.0M
2024-02-20 53.03 53.19 52.41 52.95 0.0M
2024-02-16 52.65 52.94 52.59 52.84 0.0M
2024-02-15 52.04 52.62 52.04 52.48 0.0M
2024-02-14 51.83 52.05 51.69 52.01 0.0M
2024-02-13 51.76 51.84 51.19 51.50 0.0M
2024-02-12 52.16 52.67 52.16 52.52 0.0M
2024-02-09 51.98 52.26 51.74 52.11 0.0M
2024-02-08 52.12 52.12 51.76 51.97 0.0M
2024-02-07 52.52 52.64 52.19 52.56 0.0M
2024-02-06 52.10 52.36 52.05 52.36 0.0M
2024-02-05 52.12 52.38 51.75 51.99 0.0M
2024-02-02 52.39 52.62 52.13 52.49 0.0M
2024-02-01 52.45 52.76 52.21 52.66 0.0M
2024-01-31 52.54 52.76 51.84 52.15 0.0M
2024-01-30 52.07 52.23 51.92 52.13 0.0M
2024-01-29 51.99 52.25 51.85 52.24 0.0M
2024-01-26 51.92 52.05 51.84 51.87 0.0M
2024-01-25 51.92 52.02 51.60 52.01 0.0M
2024-01-24 52.03 52.11 51.72 51.75 0.0M
2024-01-23 51.38 51.56 51.20 51.42 0.0M
2024-01-22 51.58 51.74 51.52 51.52 0.0M
2024-01-19 51.18 51.71 50.96 51.47 0.0M
2024-01-18 51.16 51.40 51.04 51.34 0.0M
2024-01-17 50.79 51.06 50.68 50.91 0.0M
2024-01-16 51.88 51.94 51.39 51.64 0.1M
2024-01-12 52.50 52.64 52.25 52.27 0.0M
2024-01-11 52.34 52.41 51.78 52.18 0.0M
2024-01-10 52.13 52.27 51.80 52.15 0.0M
2024-01-09 52.12 52.13 51.83 52.01 0.1M
2024-01-08 52.27 52.76 52.11 52.52 0.1M
2024-01-05 52.12 52.66 52.06 52.17 0.1M
2024-01-04 51.96 52.55 51.91 51.91 0.0M
2024-01-03 51.44 52.01 51.38 51.57 0.0M
2024-01-02 52.11 52.38 51.96 52.10 0.1M